Lupatech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3.460 | 3.820 | 3.420 | 3.810 | 38.100 | 208,740 |
| 2022-12-09 | 3.680 | 3.720 | 3.460 | 3.510 | 35.100 | 119,470 |
| 2022-12-08 | 3.920 | 3.930 | 3.610 | 3.640 | 36.400 | 130,920 |
| 2022-12-07 | 3.860 | 4.090 | 3.860 | 3.890 | 38.900 | 183,210 |
| 2022-12-06 | 3.980 | 4.040 | 3.850 | 3.900 | 39.000 | 145,550 |
| 2022-12-05 | 4.050 | 4.110 | 3.880 | 3.930 | 39.300 | 138,620 |
| 2022-12-02 | 3.590 | 4.150 | 3.560 | 4.050 | 40.500 | 405,970 |
| 2022-12-01 | 3.640 | 3.760 | 3.510 | 3.550 | 35.500 | 143,370 |
| 2022-11-30 | 3.700 | 3.770 | 3.560 | 3.660 | 36.600 | 194,170 |
| 2022-11-29 | 3.360 | 3.710 | 3.280 | 3.550 | 35.500 | 260,280 |
| 2022-11-28 | 3.220 | 3.430 | 3.210 | 3.320 | 33.200 | 93,390 |
| 2022-11-25 | 3.510 | 3.600 | 3.270 | 3.310 | 33.100 | 155,520 |
| 2022-11-24 | 3.400 | 3.570 | 3.400 | 3.480 | 34.800 | 112,830 |
| 2022-11-23 | 3.550 | 3.820 | 3.400 | 3.400 | 34.000 | 282,920 |
| 2022-11-22 | 3.310 | 3.830 | 3.080 | 3.600 | 36.000 | 361,370 |
| 2022-11-21 | 2.760 | 3.340 | 2.640 | 3.340 | 33.400 | 301,840 |
| 2022-11-18 | 2.990 | 3.060 | 2.720 | 2.720 | 27.200 | 170,020 |
| 2022-11-17 | 2.810 | 2.840 | 2.600 | 2.840 | 28.400 | 171,140 |
| 2022-11-16 | 3.090 | 3.120 | 2.810 | 2.870 | 28.700 | 158,770 |
| 2022-11-14 | 3.230 | 3.310 | 3.070 | 3.090 | 30.900 | 112,920 |
| 2022-11-11 | 3.450 | 3.520 | 3.200 | 3.240 | 32.400 | 136,310 |
| 2022-11-10 | 3.550 | 3.620 | 3.380 | 3.430 | 34.300 | 151,200 |
| 2022-11-09 | 3.600 | 3.940 | 3.540 | 3.540 | 35.400 | 398,290 |
| 2022-11-08 | 3.570 | 3.690 | 3.470 | 3.580 | 35.800 | 130,720 |
| 2022-11-07 | 3.640 | 3.920 | 3.550 | 3.590 | 35.900 | 243,340 |
| 2022-11-04 | 3.730 | 3.770 | 3.570 | 3.570 | 35.700 | 101,930 |
| 2022-11-03 | 3.520 | 3.700 | 3.450 | 3.640 | 36.400 | 113,400 |
| 2022-11-01 | 3.410 | 3.620 | 3.330 | 3.540 | 35.400 | 199,150 |
| 2022-10-31 | 3.230 | 3.480 | 3.200 | 3.380 | 33.800 | 117,030 |
| 2022-10-28 | 3.500 | 3.640 | 3.410 | 3.440 | 34.400 | 128,500 |
| 2022-10-27 | 3.420 | 3.700 | 3.390 | 3.550 | 35.500 | 86,820 |
| 2022-10-26 | 3.680 | 3.700 | 3.350 | 3.390 | 33.900 | 92,850 |
| 2022-10-25 | 3.560 | 3.800 | 3.540 | 3.640 | 36.400 | 149,040 |
| 2022-10-24 | 3.540 | 3.600 | 3.460 | 3.490 | 34.900 | 50,020 |
| 2022-10-21 | 3.520 | 3.650 | 3.480 | 3.590 | 35.900 | 58,530 |
| 2022-10-20 | 3.730 | 3.790 | 3.550 | 3.590 | 35.900 | 79,900 |
| 2022-10-19 | 3.610 | 3.890 | 3.520 | 3.730 | 37.300 | 217,090 |
| 2022-10-18 | 3.750 | 3.810 | 3.580 | 3.610 | 36.100 | 96,480 |
| 2022-10-17 | 3.780 | 3.830 | 3.720 | 3.730 | 37.300 | 48,380 |
| 2022-10-14 | 3.970 | 3.970 | 3.710 | 3.730 | 37.300 | 91,990 |
| 2022-10-13 | 3.810 | 3.980 | 3.760 | 3.880 | 38.800 | 92,350 |
| 2022-10-11 | 4.020 | 4.050 | 3.840 | 3.850 | 38.500 | 137,220 |
| 2022-10-10 | 4.140 | 4.160 | 4.010 | 4.050 | 40.500 | 93,310 |
| 2022-10-07 | 4.200 | 4.260 | 4.110 | 4.130 | 41.300 | 118,730 |
| 2022-10-06 | 4.300 | 4.360 | 4.180 | 4.190 | 41.900 | 194,450 |
| 2022-10-05 | 4.230 | 4.380 | 4.160 | 4.320 | 43.200 | 156,800 |
| 2022-10-04 | 4.160 | 4.300 | 4.100 | 4.200 | 42.000 | 164,570 |
| 2022-10-03 | 4.190 | 4.230 | 4.030 | 4.050 | 40.500 | 171,360 |
| 2022-09-30 | 4.020 | 4.230 | 4.010 | 4.090 | 40.900 | 164,580 |
| 2022-09-29 | 4.110 | 4.190 | 3.970 | 4.020 | 40.200 | 171,010 |
| 2022-09-28 | 4.470 | 4.520 | 4.150 | 4.190 | 41.900 | 195,670 |
| 2022-09-27 | 5.080 | 5.140 | 4.480 | 4.480 | 44.800 | 338,130 |
| 2022-09-26 | 4.980 | 5.290 | 4.890 | 5.000 | 50.000 | 358,740 |
| 2022-09-23 | 4.890 | 5.130 | 4.780 | 4.930 | 49.300 | 230,450 |
| 2022-09-22 | 5.060 | 5.150 | 4.880 | 4.900 | 49.000 | 232,640 |
| 2022-09-21 | 5.200 | 5.500 | 4.900 | 4.970 | 49.700 | 441,470 |
| 2022-09-20 | 4.450 | 5.110 | 4.450 | 5.110 | 51.100 | 578,200 |
| 2022-09-19 | 4.510 | 5.020 | 4.410 | 4.410 | 44.100 | 377,320 |
| 2022-09-16 | 4.180 | 4.620 | 4.040 | 4.430 | 44.300 | 229,070 |
| 2022-09-15 | 4.600 | 4.700 | 4.150 | 4.190 | 41.900 | 228,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.